Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064147
7.25+0.72(+11.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.02.2025 | 6.83 | 7.25 | 6.83 | 7.25 | 1 870 | 130 |
| 14.02.2025 | 6.45 | 6.56 | 6.29 | 6.29 | 20 871 | 1 318 |
| 13.02.2025 | 6.38 | 6.38 | 6.38 | 6.38 | 658 | 42 |
| 12.02.2025 | 6.22 | 6.24 | 6.12 | 6.12 | 2 000 | 124 |
| 11.02.2025 | 5.63 | 6.00 | 5.63 | 6.00 | 3 000 | 173 |
| 10.02.2025 | 5.47 | 5.65 | 5.47 | 5.65 | 4 850 | 267 |
| 07.02.2025 | 5.40 | 5.40 | 5.40 | 5.40 | 9 900 | 535 |
| 06.02.2025 | 4.90 | 5.10 | 4.90 | 5.10 | 6 000 | 302 |
| 04.02.2025 | 4.65 | 4.70 | 4.65 | 4.70 | 16 797 | 788 |
| 03.02.2025 | 4.48 | 4.57 | 4.48 | 4.48 | 7 390 | 332 |
| 31.01.2025 | 5.00 | 5.04 | 5.00 | 5.04 | 2 441 | 122 |
| 30.01.2025 | 4.92 | 4.92 | 4.92 | 4.92 | 3 000 | 148 |
| 29.01.2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4 000 | 189 |
| 28.01.2025 | 4.52 | 4.59 | 4.52 | 4.59 | 17 000 | 774 |
| 27.01.2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4 000 | 166 |
| 24.01.2025 | 4.47 | 4.47 | 4.47 | 4.47 | 390 | 17 |
| 22.01.2025 | 4.25 | 4.46 | 4.25 | 4.46 | 12 132 | 523 |
| 21.01.2025 | 3.86 | 3.86 | 3.82 | 3.82 | 5 000 | 192 |
| 20.01.2025 | 3.83 | 4.05 | 3.80 | 4.05 | 21 233 | 828 |
| 16.01.2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3 200 | 113 |
| 15.01.2025 | 3.54 | 3.54 | 3.54 | 3.54 | 25 000 | 885 |
| 14.01.2025 | 3.03 | 3.03 | 3.03 | 3.03 | 14 001 | 424 |
| 13.01.2025 | 2.92 | 2.95 | 2.92 | 2.95 | 11 000 | 324 |
| 10.01.2025 | 3.21 | 3.21 | 3.21 | 3.21 | 7 836 | 252 |
| 07.01.2025 | 3.36 | 3.40 | 3.36 | 3.40 | 510 | 17 |
| 03.01.2025 | 3.10 | 3.28 | 3.10 | 3.28 | 4 282 | 135 |
| 27.12.2024 | 2.76 | 2.76 | 2.76 | 2.76 | 3 943 | 109 |
| 20.12.2024 | 2.84 | 2.84 | 2.84 | 2.84 | 300 | 9 |
| 18.12.2024 | 2.99 | 3.08 | 2.99 | 3.08 | 510 | 15 |
| 17.12.2024 | 3.40 | 3.40 | 3.28 | 3.28 | 725 | 24 |
| 16.12.2024 | 3.53 | 3.53 | 3.53 | 3.53 | 490 | 17 |
| 13.12.2024 | 3.62 | 3.62 | 3.62 | 3.62 | 7 700 | 279 |
| 12.12.2024 | 3.73 | 3.73 | 3.73 | 3.73 | 300 | 11 |
| 11.12.2024 | 3.80 | 3.80 | 3.80 | 3.80 | 454 | 17 |
| 10.12.2024 | 3.89 | 4.01 | 3.89 | 4.01 | 873 | 34 |
| 09.12.2024 | 4.19 | 4.19 | 4.18 | 4.18 | 2 696 | 113 |
| 06.12.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 2 496 | 100 |
| 05.12.2024 | 3.85 | 4.01 | 3.85 | 4.01 | 1 800 | 72 |
| 04.12.2024 | 3.36 | 3.63 | 3.36 | 3.63 | 3 960 | 139 |
| 03.12.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3 155 | 104 |
| 02.12.2024 | 3.08 | 3.39 | 3.08 | 3.39 | 7 666 | 245 |
| 29.11.2024 | 2.82 | 2.85 | 2.82 | 2.85 | 1 600 | 45 |
| 27.11.2024 | 2.68 | 2.68 | 2.68 | 2.68 | 930 | 25 |
| 26.11.2024 | 2.87 | 2.87 | 2.87 | 2.87 | 694 | 20 |
| 25.11.2024 | 3.00 | 3.05 | 3.00 | 3.01 | 13 904 | 418 |
| 22.11.2024 | 2.83 | 2.91 | 2.46 | 2.91 | 20 476 | 561 |
| 21.11.2024 | 2.47 | 2.80 | 2.47 | 2.75 | 19 560 | 511 |
| 20.11.2024 | 2.42 | 2.54 | 2.23 | 2.30 | 45 708 | 1 068 |
| 19.11.2024 | 2.75 | 2.75 | 1.76 | 2.19 | 119 116 | 2 529 |
| 18.11.2024 | 2.79 | 2.79 | 2.65 | 2.74 | 5 766 | 158 |
Biznesradar bez reklam? Sprawdź BR Plus
